KissMeData/095570/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	200000	320939875	4635	4635	4635	4635	3175
3	20241212	195900	320939875	4635	4635	4635	4635	0
4	20241212	195800	320939875	4635	4635	4635	4635	0
5	20241212	195700	320939875	4635	4635	4635	4635	0
6	20241212	195600	320939875	4635	4635	4635	4635	0
7	20241212	195500	320939875	4635	4635	4635	4635	0
8	20241212	195400	320939875	4635	4635	4635	4635	0
9	20241212	195300	320939875	4635	4635	4635	4635	0
10	20241212	195200	320939875	4635	4635	4635	4635	0
11	20241212	195100	320939875	4635	4635	4635	4635	0
12	20241212	195000	320939875	4635	4635	4635	4635	0
13	20241212	194900	320939875	4635	4635	4635	4635	0
14	20241212	194800	320939875	4635	4635	4635	4635	0
15	20241212	194700	320939875	4635	4635	4635	4635	0
16	20241212	194600	320939875	4635	4635	4635	4635	0
17	20241212	194500	320939875	4635	4635	4635	4635	0
18	20241212	194400	320939875	4635	4635	4635	4635	0
19	20241212	194300	320939875	4635	4635	4635	4635	0
20	20241212	194200	320939875	4635	4635	4635	4635	0
21	20241212	194100	320939875	4635	4635	4635	4635	0
22	20241212	194000	320939875	4635	4635	4635	4635	0
23	20241212	193900	320939875	4635	4635	4635	4635	0
24	20241212	193800	320939875	4635	4635	4635	4635	0
25	20241212	193700	320939875	4635	4635	4635	4635	0
26	20241212	193600	320939875	4635	4635	4635	4635	0
27	20241212	193500	320939875	4635	4635	4635	4635	0
28	20241212	193400	320939875	4635	4635	4635	4635	0
29	20241212	193300	320939875	4635	4635	4635	4635	0
30	20241212	193200	320939875	4635	4635	4635	4635	0
31	20241212	193100	320939875	4635	4635	4635	4635	0
32	20241212	193000	320939875	4635	4635	4635	4635	3175
33	20241212	192900	320939875	4635	4635	4635	4635	0
34	20241212	192800	320939875	4635	4635	4635	4635	0
35	20241212	192700	320939875	4635	4635	4635	4635	0
36	20241212	192600	320939875	4635	4635	4635	4635	0
37	20241212	192500	320939875	4635	4635	4635	4635	0
38	20241212	192400	320939875	4635	4635	4635	4635	0
39	20241212	192300	320939875	4635	4635	4635	4635	0
40	20241212	192200	320939875	4635	4635	4635	4635	0
41	20241212	192100	320939875	4635	4635	4635	4635	0
42	20241212	192000	320939875	4635	4635	4635	4635	0
43	20241212	191900	320939875	4635	4635	4635	4635	0
44	20241212	191800	320939875	4635	4635	4635	4635	0
45	20241212	191700	320939875	4635	4635	4635	4635	0
46	20241212	191600	320939875	4635	4635	4635	4635	0
47	20241212	191500	320939875	4635	4635	4635	4635	0
48	20241212	191400	320939875	4635	4635	4635	4635	0
49	20241212	191300	320939875	4635	4635	4635	4635	0
50	20241212	191200	320939875	4635	4635	4635	4635	0
51	20241212	191100	320939875	4635	4635	4635	4635	0
52	20241212	191000	320939875	4635	4635	4635	4635	0
53	20241212	190900	320939875	4635	4635	4635	4635	0
54	20241212	190800	320939875	4635	4635	4635	4635	0
55	20241212	190700	320939875	4635	4635	4635	4635	0
56	20241212	190600	320939875	4635	4635	4635	4635	0
57	20241212	190500	320939875	4635	4635	4635	4635	0
58	20241212	190400	320939875	4635	4635	4635	4635	0
59	20241212	190300	320939875	4635	4635	4635	4635	0
60	20241212	190200	320939875	4635	4635	4635	4635	0
61	20241212	190100	320939875	4635	4635	4635	4635	0
62	20241212	190000	320939875	4635	4635	4635	4635	3175
63	20241212	185900	320939875	4635	4635	4635	4635	0
64	20241212	185800	320939875	4635	4635	4635	4635	0
65	20241212	185700	320939875	4635	4635	4635	4635	0
66	20241212	185600	320939875	4635	4635	4635	4635	0
67	20241212	185500	320939875	4635	4635	4635	4635	0
68	20241212	185400	320939875	4635	4635	4635	4635	0
69	20241212	185300	320939875	4635	4635	4635	4635	0
70	20241212	185200	320939875	4635	4635	4635	4635	0
71	20241212	185100	320939875	4635	4635	4635	4635	0
72	20241212	185000	320939875	4635	4635	4635	4635	0
73	20241212	184900	320939875	4635	4635	4635	4635	0
74	20241212	184800	320939875	4635	4635	4635	4635	0
75	20241212	184700	320939875	4635	4635	4635	4635	0
76	20241212	184600	320939875	4635	4635	4635	4635	0
77	20241212	184500	320939875	4635	4635	4635	4635	0
78	20241212	184400	320939875	4635	4635	4635	4635	0
79	20241212	184300	320939875	4635	4635	4635	4635	0
80	20241212	184200	320939875	4635	4635	4635	4635	0
81	20241212	184100	320939875	4635	4635	4635	4635	0
82	20241212	184000	320939875	4635	4635	4635	4635	0
83	20241212	183900	320939875	4635	4635	4635	4635	0
84	20241212	183800	320939875	4635	4635	4635	4635	0
85	20241212	183700	320939875	4635	4635	4635	4635	0
86	20241212	183600	320939875	4635	4635	4635	4635	0
87	20241212	183500	320939875	4635	4635	4635	4635	0
88	20241212	183400	320939875	4635	4635	4635	4635	0
89	20241212	183300	320939875	4635	4635	4635	4635	0
90	20241212	183200	320939875	4635	4635	4635	4635	0
91	20241212	183100	320939875	4635	4635	4635	4635	0
92	20241212	183000	320939875	4635	4635	4635	4635	3175
93	20241212	182900	320939875	4635	4635	4635	4635	0
94	20241212	182800	320939875	4635	4635	4635	4635	0
95	20241212	182700	320939875	4635	4635	4635	4635	0
96	20241212	182600	320939875	4635	4635	4635	4635	0
97	20241212	182500	320939875	4635	4635	4635	4635	0
98	20241212	182400	320939875	4635	4635	4635	4635	0
99	20241212	182300	320939875	4635	4635	4635	4635	0
100	20241212	182200	320939875	4635	4635	4635	4635	0
101	20241212	182100	320939875	4635	4635	4635	4635	0
102	20241212	182000	320939875	4635	4635	4635	4635	0
103	20241212	181900	320939875	4635	4635	4635	4635	0
104	20241212	181800	320939875	4635	4635	4635	4635	0
105	20241212	181700	320939875	4635	4635	4635	4635	0
106	20241212	181600	320939875	4635	4635	4635	4635	0
107	20241212	181500	320939875	4635	4635	4635	4635	0
108	20241212	181400	320939875	4635	4635	4635	4635	0
109	20241212	181300	320939875	4635	4635	4635	4635	0
110	20241212	181200	320939875	4635	4635	4635	4635	0
111	20241212	181100	320939875	4635	4635	4635	4635	0
112	20241212	181000	320939875	4635	4635	4635	4635	0
113	20241212	180900	320939875	4635	4635	4635	4635	0
114	20241212	180800	320939875	4635	4635	4635	4635	0
115	20241212	180700	320939875	4635	4635	4635	4635	0
116	20241212	180600	320939875	4635	4635	4635	4635	0
117	20241212	180500	320939875	4635	4635	4635	4635	0
118	20241212	180400	320939875	4635	4635	4635	4635	0
119	20241212	180300	320939875	4635	4635	4635	4635	0
120	20241212	180200	320939875	4635	4635	4635	4635	0
121	20241212	180100	320939875	4635	4635	4635	4635	0
122	20241212	180000	320939875	4635	4635	4635	4635	3175
123	20241212	175900	320939875	4635	4635	4635	4635	0
124	20241212	175800	320939875	4635	4635	4635	4635	0
125	20241212	175700	320939875	4635	4635	4635	4635	0
126	20241212	175600	320939875	4635	4635	4635	4635	0
127	20241212	175500	320939875	4635	4635	4635	4635	0
128	20241212	175400	320939875	4635	4635	4635	4635	0
129	20241212	175300	320939875	4635	4635	4635	4635	0
130	20241212	175200	320939875	4635	4635	4635	4635	0
131	20241212	175100	320939875	4635	4635	4635	4635	0
132	20241212	175000	320939875	4635	4635	4635	4635	0
133	20241212	174900	320939875	4635	4635	4635	4635	0
134	20241212	174800	320939875	4635	4635	4635	4635	0
135	20241212	174700	320939875	4635	4635	4635	4635	0
136	20241212	174600	320939875	4635	4635	4635	4635	0
137	20241212	174500	320939875	4635	4635	4635	4635	0
138	20241212	174400	320939875	4635	4635	4635	4635	0
139	20241212	174300	320939875	4635	4635	4635	4635	0
140	20241212	174200	320939875	4635	4635	4635	4635	0
141	20241212	174100	320939875	4635	4635	4635	4635	0
142	20241212	174000	320939875	4635	4635	4635	4635	0
143	20241212	173900	320939875	4635	4635	4635	4635	0
144	20241212	173800	320939875	4635	4635	4635	4635	0
145	20241212	173700	320939875	4635	4635	4635	4635	0
146	20241212	173600	320939875	4635	4635	4635	4635	0
147	20241212	173500	320939875	4635	4635	4635	4635	0
148	20241212	173400	320939875	4635	4635	4635	4635	0
149	20241212	173300	320939875	4635	4635	4635	4635	0
150	20241212	173200	320939875	4635	4635	4635	4635	0
151	20241212	173100	320939875	4635	4635	4635	4635	0
152	20241212	173000	320939875	4635	4635	4635	4635	3175
153	20241212	172900	320939875	4635	4635	4635	4635	0
154	20241212	172800	320939875	4635	4635	4635	4635	0
155	20241212	172700	320939875	4635	4635	4635	4635	0
156	20241212	172600	320939875	4635	4635	4635	4635	0
157	20241212	172500	320939875	4635	4635	4635	4635	0
158	20241212	172400	320939875	4635	4635	4635	4635	0
159	20241212	172300	320939875	4635	4635	4635	4635	0
160	20241212	172200	320939875	4635	4635	4635	4635	0
161	20241212	172100	320939875	4635	4635	4635	4635	0
162	20241212	172000	320939875	4635	4635	4635	4635	0
163	20241212	171900	320939875	4635	4635	4635	4635	0
164	20241212	171800	320939875	4635	4635	4635	4635	0
165	20241212	171700	320939875	4635	4635	4635	4635	0
166	20241212	171600	320939875	4635	4635	4635	4635	0
167	20241212	171500	320939875	4635	4635	4635	4635	0
168	20241212	171400	320939875	4635	4635	4635	4635	0
169	20241212	171300	320939875	4635	4635	4635	4635	0
170	20241212	171200	320939875	4635	4635	4635	4635	0
171	20241212	171100	320939875	4635	4635	4635	4635	0
172	20241212	171000	320939875	4635	4635	4635	4635	0
173	20241212	170900	320939875	4635	4635	4635	4635	0
174	20241212	170800	320939875	4635	4635	4635	4635	0
175	20241212	170700	320939875	4635	4635	4635	4635	0
176	20241212	170600	320939875	4635	4635	4635	4635	0
177	20241212	170500	320939875	4635	4635	4635	4635	0
178	20241212	170400	320939875	4635	4635	4635	4635	0
179	20241212	170300	320939875	4635	4635	4635	4635	0
180	20241212	170200	320939875	4635	4635	4635	4635	0
181	20241212	170100	320939875	4635	4635	4635	4635	0
182	20241212	170000	320939875	4635	4635	4635	4635	3175
183	20241212	165900	320939875	4635	4635	4635	4635	0
184	20241212	165800	320939875	4635	4635	4635	4635	0
185	20241212	165700	320939875	4635	4635	4635	4635	0
186	20241212	165600	320939875	4635	4635	4635	4635	0
187	20241212	165500	320939875	4635	4635	4635	4635	0
188	20241212	165400	320939875	4635	4635	4635	4635	0
189	20241212	165300	320939875	4635	4635	4635	4635	0
190	20241212	165200	320939875	4635	4635	4635	4635	0
191	20241212	165100	320939875	4635	4635	4635	4635	0
192	20241212	165000	320939875	4635	4635	4635	4635	0
193	20241212	164900	320939875	4635	4635	4635	4635	0
194	20241212	164800	320939875	4635	4635	4635	4635	0
195	20241212	164700	320939875	4635	4635	4635	4635	0
196	20241212	164600	320939875	4635	4635	4635	4635	0
197	20241212	164500	320939875	4635	4635	4635	4635	0
198	20241212	164400	320939875	4635	4635	4635	4635	0
199	20241212	164300	320939875	4635	4635	4635	4635	0
200	20241212	164200	320939875	4635	4635	4635	4635	0
201	20241212	164100	320939875	4635	4635	4635	4635	0
202	20241212	164000	320939875	4635	4635	4635	4635	0
203	20241212	163900	320939875	4635	4635	4635	4635	0
204	20241212	163800	320939875	4635	4635	4635	4635	0
205	20241212	163700	320939875	4635	4635	4635	4635	0
206	20241212	163600	320939875	4635	4635	4635	4635	0
207	20241212	163500	320939875	4635	4635	4635	4635	0
208	20241212	163400	320939875	4635	4635	4635	4635	0
209	20241212	163300	320939875	4635	4635	4635	4635	0
210	20241212	163200	320939875	4635	4635	4635	4635	0
211	20241212	163100	320939875	4635	4635	4635	4635	0
212	20241212	163000	320939875	4635	4635	4635	4635	3175
213	20241212	162900	320939875	4635	4635	4635	4635	0
214	20241212	162800	320939875	4635	4635	4635	4635	0
215	20241212	162700	320939875	4635	4635	4635	4635	0
216	20241212	162600	320939875	4635	4635	4635	4635	0
217	20241212	162500	320939875	4635	4635	4635	4635	0
218	20241212	162400	320939875	4635	4635	4635	4635	0
219	20241212	162300	320939875	4635	4635	4635	4635	0
220	20241212	162200	320939875	4635	4635	4635	4635	0
221	20241212	162100	320939875	4635	4635	4635	4635	0
222	20241212	162000	320939875	4635	4635	4635	4635	0
223	20241212	161900	320939875	4635	4635	4635	4635	0
224	20241212	161800	320939875	4635	4635	4635	4635	0
225	20241212	161700	320939875	4635	4635	4635	4635	0
226	20241212	161600	320939875	4635	4635	4635	4635	0
227	20241212	161500	320939875	4635	4635	4635	4635	0
228	20241212	161400	320939875	4635	4635	4635	4635	0
229	20241212	161300	320939875	4635	4635	4635	4635	0
230	20241212	161200	320939875	4635	4635	4635	4635	0
231	20241212	161100	320939875	4635	4635	4635	4635	0
232	20241212	161000	320939875	4635	4635	4635	4635	0
233	20241212	160900	320939875	4635	4635	4635	4635	0
234	20241212	160800	320939875	4635	4635	4635	4635	0
235	20241212	160700	320939875	4635	4635	4635	4635	0
236	20241212	160600	320939875	4635	4635	4635	4635	0
237	20241212	160500	320939875	4635	4635	4635	4635	0
238	20241212	160400	320939875	4635	4635	4635	4635	0
239	20241212	160300	320939875	4635	4635	4635	4635	0
240	20241212	160200	320939875	4635	4635	4635	4635	0
241	20241212	160100	320939875	4635	4635	4635	4635	0
242	20241212	160000	320939875	4635	4635	4635	4635	3175
243	20241212	155900	320939875	4635	4635	4635	4635	0
244	20241212	155800	320939875	4635	4635	4635	4635	0
245	20241212	155700	320939875	4635	4635	4635	4635	0
246	20241212	155600	320939875	4635	4635	4635	4635	0
247	20241212	155500	320939875	4635	4635	4635	4635	0
248	20241212	155400	320939875	4635	4635	4635	4635	0
249	20241212	155300	320939875	4635	4635	4635	4635	0
250	20241212	155200	320939875	4635	4635	4635	4635	0
251	20241212	155100	320939875	4635	4635	4635	4635	0
252	20241212	155000	320939875	4635	4635	4635	4635	0
253	20241212	154900	320939875	4635	4635	4635	4635	0
254	20241212	154800	320939875	4635	4635	4635	4635	0
255	20241212	154700	320939875	4635	4635	4635	4635	0
256	20241212	154600	320939875	4635	4635	4635	4635	0
257	20241212	154500	320939875	4635	4635	4635	4635	0
258	20241212	154400	320939875	4635	4635	4635	4635	0
259	20241212	154300	320939875	4635	4635	4635	4635	0
260	20241212	154200	320939875	4635	4635	4635	4635	0
261	20241212	154100	320939875	4635	4635	4635	4635	0
262	20241212	154000	320939875	4635	4635	4635	4635	0
263	20241212	153900	320939875	4635	4635	4635	4635	0
264	20241212	153800	320939875	4635	4635	4635	4635	0
265	20241212	153700	320939875	4635	4635	4635	4635	0
266	20241212	153600	320939875	4635	4635	4635	4635	0
267	20241212	153500	320939875	4635	4635	4635	4635	0
268	20241212	153400	320939875	4635	4635	4635	4635	0
269	20241212	153300	320939875	4635	4635	4635	4635	0
270	20241212	153200	320939875	4635	4635	4635	4635	0
271	20241212	153100	320939875	4635	4635	4635	4635	0
272	20241212	153000	320939875	4635	4635	4635	4635	6350
273	20241212	152900	306223750	4600	4600	4600	4600	0
274	20241212	152800	306223750	4600	4600	4600	4600	0
275	20241212	152700	306223750	4600	4600	4600	4600	0
276	20241212	152600	306223750	4600	4600	4600	4600	0
277	20241212	152500	306223750	4600	4600	4600	4600	0
278	20241212	152400	306223750	4600	4600	4600	4600	0
279	20241212	152300	306223750	4600	4600	4600	4600	0
280	20241212	152200	306223750	4600	4600	4600	4600	0
281	20241212	152100	306223750	4600	4600	4600	4600	0
282	20241212	152000	306223750	4600	4600	4600	4600	0
283	20241212	151900	306223750	4600	4600	4630	4600	1737
284	20241212	151800	298201360	4610	4605	4610	4600	273
285	20241212	151700	296945520	4605	4600	4605	4600	350
286	20241212	151600	295334695	4605	4610	4610	4605	249
287	20241212	151500	294188045	4605	4605	4610	4600	518
288	20241212	151400	291802910	4605	4605	4605	4600	213
289	20241212	151300	290822795	4605	4605	4605	4600	228
290	20241212	151200	289772860	4610	4610	4610	4610	331
291	20241212	151100	288246950	4605	4595	4605	4595	4
292	20241212	151000	288228545	4595	4590	4595	4590	127
293	20241212	150900	287645095	4595	4595	4605	4595	685
294	20241212	150800	284493760	4595	4600	4605	4595	368
295	20241212	150700	282801045	4605	4605	4605	4605	364
296	20241212	150600	281124825	4610	4610	4610	4595	1637
297	20241212	150500	273582650	4630	4605	4630	4595	554
298	20241212	150400	271029360	4595	4610	4610	4595	426
299	20241212	150300	269069380	4605	4610	4610	4600	335
300	20241212	150200	267527605	4605	4610	4610	4595	334
301	20241212	150100	265992225	4605	4605	4610	4600	343
302	20241212	150000	264413690	4610	4605	4610	4595	397
303	20241212	145900	262587960	4605	4600	4615	4595	338
304	20241212	145800	261034365	4615	4600	4615	4595	737
305	20241212	145700	257643650	4595	4600	4605	4595	646
306	20241212	145600	254672195	4600	4600	4605	4595	264
307	20241212	145500	253458765	4600	4585	4605	4585	857
308	20241212	145400	249519640	4585	4590	4595	4585	1218
309	20241212	145300	243933505	4595	4600	4600	4590	591
310	20241212	145200	241218305	4595	4595	4595	4595	333
311	20241212	145100	239688170	4595	4590	4595	4590	792
312	20241212	145000	236050385	4590	4590	4595	4590	469
313	20241212	144900	233896990	4595	4590	4595	4590	46
314	20241212	144800	233685840	4590	4590	4595	4590	1216
315	20241212	144700	228099990	4595	4600	4600	4595	645
316	20241212	144600	225133155	4590	4600	4610	4590	1576
317	20241212	144500	217886355	4595	4600	4600	4595	351
318	20241212	144400	216273460	4595	4595	4600	4595	210
319	20241212	144300	215307825	4595	4600	4600	4595	427
320	20241212	144200	213345075	4595	4605	4605	4595	333
321	20241212	144100	211814925	4600	4605	4605	4595	481
322	20241212	144000	209601840	4600	4595	4605	4595	597
323	20241212	143900	206857305	4600	4595	4605	4595	216
324	20241212	143800	205864060	4595	4600	4600	4595	271
325	20241212	143700	204618765	4605	4600	4610	4595	563
326	20241212	143600	202029710	4595	4605	4605	4595	210
327	20241212	143500	201063370	4600	4605	4605	4600	859
328	20241212	143400	197110410	4605	4600	4605	4600	427
329	20241212	143300	195145530	4600	4605	4605	4600	476
330	20241212	143200	192955240	4600	4605	4610	4600	334
331	20241212	143100	191417330	4605	4610	4610	4605	136
332	20241212	143000	190790520	4610	4615	4615	4605	187
333	20241212	142900	189928150	4615	4610	4620	4610	310
334	20241212	142800	188498890	4615	4615	4615	4610	180
335	20241212	142700	187668405	4615	4620	4620	4615	203
336	20241212	142600	186730560	4630	4620	4630	4620	368
337	20241212	142500	185028935	4620	4620	4620	4620	31
338	20241212	142400	184885715	4615	4620	4620	4615	72
339	20241212	142300	184553330	4620	4620	4620	4620	162
340	20241212	142200	183804890	4620	4620	4620	4620	136
341	20241212	142100	183176570	4620	4625	4625	4610	649
342	20241212	142000	180182430	4625	4625	4625	4625	0
343	20241212	141900	180182430	4625	4625	4625	4625	136
344	20241212	141800	179553430	4625	4625	4625	4625	136
345	20241212	141700	178924430	4620	4630	4630	4620	17
346	20241212	141600	178845810	4625	4625	4625	4625	137
347	20241212	141500	178212185	4620	4615	4620	4615	123
348	20241212	141400	177643930	4620	4620	4620	4615	152
349	20241212	141300	176941765	4615	4615	4615	4615	0
350	20241212	141200	176941765	4615	4615	4615	4615	122
351	20241212	141100	176378735	4610	4610	4610	4610	95
352	20241212	141000	175940785	4610	4610	4610	4610	135
353	20241212	140900	175318435	4605	4605	4605	4605	0
354	20241212	140800	175318435	4605	4605	4605	4605	282
355	20241212	140700	174019825	4605	4605	4605	4605	0
356	20241212	140600	174019825	4605	4605	4605	4605	0
357	20241212	140500	174019825	4605	4605	4605	4605	0
358	20241212	140400	174019825	4605	4605	4605	4605	0
359	20241212	140300	174019825	4605	4605	4605	4605	150
360	20241212	140200	173329075	4610	4610	4610	4610	0
361	20241212	140100	173329075	4610	4610	4610	4610	0
362	20241212	140000	173329075	4610	4610	4610	4610	0
363	20241212	135900	173329075	4610	4610	4610	4610	0
364	20241212	135800	173329075	4610	4610	4610	4610	84
365	20241212	135700	172941835	4610	4610	4610	4610	0
366	20241212	135600	172941835	4610	4610	4610	4610	0
367	20241212	135500	172941835	4610	4610	4610	4610	0
368	20241212	135400	172941835	4610	4610	4610	4610	0
369	20241212	135300	172941835	4610	4610	4610	4610	0
370	20241212	135200	172941835	4610	4605	4610	4605	370
371	20241212	135100	171237980	4600	4600	4600	4600	0
372	20241212	135000	171237980	4600	4600	4600	4600	0
373	20241212	134900	171237980	4600	4600	4600	4600	335
374	20241212	134800	169696980	4605	4605	4605	4605	0
375	20241212	134700	169696980	4605	4605	4605	4605	0
376	20241212	134600	169696980	4605	4605	4605	4605	0
377	20241212	134500	169696980	4605	4605	4605	4605	50
378	20241212	134400	169466730	4605	4605	4605	4605	0
379	20241212	134300	169466730	4605	4605	4605	4605	0
380	20241212	134200	169466730	4605	4605	4605	4605	0
381	20241212	134100	169466730	4605	4605	4605	4605	0
382	20241212	134000	169466730	4605	4605	4605	4605	200
383	20241212	133900	168545730	4605	4605	4605	4605	1
384	20241212	133800	168541125	4605	4605	4605	4605	0
385	20241212	133700	168541125	4605	4605	4605	4605	100
386	20241212	133600	168080625	4605	4600	4605	4600	47
387	20241212	133500	167864415	4600	4600	4600	4600	250
388	20241212	133400	166714415	4605	4605	4605	4605	0
389	20241212	133300	166714415	4605	4605	4605	4605	0
390	20241212	133200	166714415	4605	4605	4605	4605	0
391	20241212	133100	166714415	4605	4605	4605	4605	0
392	20241212	133000	166714415	4605	4605	4605	4605	65
393	20241212	132900	166415090	4605	4605	4605	4605	0
394	20241212	132800	166415090	4605	4610	4610	4605	81
395	20241212	132700	166042080	4605	4605	4605	4605	0
396	20241212	132600	166042080	4605	4605	4605	4605	8
397	20241212	132500	166005240	4610	4610	4610	4610	0
398	20241212	132400	166005240	4610	4610	4610	4610	0
399	20241212	132300	166005240	4610	4610	4610	4610	0
400	20241212	132200	166005240	4610	4610	4610	4610	0
401	20241212	132100	166005240	4610	4610	4610	4610	0
402	20241212	132000	166005240	4610	4610	4610	4610	0
403	20241212	131900	166005240	4610	4610	4610	4610	0
404	20241212	131800	166005240	4610	4605	4610	4605	32
405	20241212	131700	165857875	4610	4610	4610	4610	0
406	20241212	131600	165857875	4610	4610	4610	4610	0
407	20241212	131500	165857875	4610	4610	4610	4610	0
408	20241212	131400	165857875	4610	4605	4610	4605	1702
409	20241212	131300	158020160	4605	4605	4605	4605	0
410	20241212	131200	158020160	4605	4605	4605	4605	2
411	20241212	131100	158010950	4600	4605	4605	4600	43
412	20241212	131000	157812955	4605	4605	4605	4605	0
413	20241212	130900	157812955	4605	4605	4605	4605	0
414	20241212	130800	157812955	4605	4605	4605	4605	1
415	20241212	130700	157808350	4600	4605	4605	4600	11
416	20241212	130600	157757700	4605	4605	4605	4605	0
417	20241212	130500	157757700	4605	4605	4605	4605	0
418	20241212	130400	157757700	4605	4605	4605	4605	0
419	20241212	130300	157757700	4605	4605	4605	4605	0
420	20241212	130200	157757700	4605	4605	4605	4605	0
421	20241212	130100	157757700	4605	4605	4605	4605	0
422	20241212	130000	157757700	4605	4605	4605	4605	0
423	20241212	125900	157757700	4605	4605	4605	4605	0
424	20241212	125800	157757700	4605	4605	4605	4605	0
425	20241212	125700	157757700	4605	4605	4605	4605	0
426	20241212	125600	157757700	4605	4605	4605	4605	0
427	20241212	125500	157757700	4605	4605	4605	4605	0
428	20241212	125400	157757700	4605	4605	4605	4605	0
429	20241212	125300	157757700	4605	4605	4605	4605	1
430	20241212	125200	157753095	4600	4600	4605	4600	22
431	20241212	125100	157651885	4595	4595	4595	4595	403
432	20241212	125000	155800100	4595	4590	4595	4590	241
433	20241212	124900	154693900	4595	4595	4595	4595	0
434	20241212	124800	154693900	4595	4595	4595	4595	0
435	20241212	124700	154693900	4595	4595	4595	4595	0
436	20241212	124600	154693900	4595	4595	4595	4595	1000
437	20241212	124500	150098900	4595	4595	4595	4595	10
438	20241212	124400	150052950	4595	4595	4595	4595	0
439	20241212	124300	150052950	4595	4595	4595	4595	0
440	20241212	124200	150052950	4595	4595	4595	4595	0
441	20241212	124100	150052950	4595	4595	4595	4595	0
442	20241212	124000	150052950	4595	4595	4595	4595	0
443	20241212	123900	150052950	4595	4595	4595	4595	0
444	20241212	123800	150052950	4595	4595	4595	4595	1
445	20241212	123700	150048355	4595	4595	4595	4595	0
446	20241212	123600	150048355	4595	4595	4595	4595	0
447	20241212	123500	150048355	4595	4595	4595	4595	0
448	20241212	123400	150048355	4595	4595	4595	4595	0
449	20241212	123300	150048355	4595	4595	4595	4595	2
450	20241212	123200	150039165	4600	4600	4600	4600	0
451	20241212	123100	150039165	4600	4600	4600	4600	0
452	20241212	123000	150039165	4600	4595	4600	4595	300
453	20241212	122900	148660575	4595	4595	4595	4595	0
454	20241212	122800	148660575	4595	4595	4595	4595	0
455	20241212	122700	148660575	4595	4595	4595	4595	156
456	20241212	122600	147943755	4600	4600	4600	4600	0
457	20241212	122500	147943755	4600	4595	4600	4590	732
458	20241212	122400	144580395	4600	4600	4600	4600	1
459	20241212	122300	144575795	4600	4595	4600	4595	3
460	20241212	122200	144562000	4595	4595	4595	4595	460
461	20241212	122100	142448300	4595	4595	4595	4595	26
462	20241212	122000	142328830	4595	4595	4595	4595	0
463	20241212	121900	142328830	4595	4590	4595	4590	3
464	20241212	121800	142315050	4595	4590	4595	4590	44
465	20241212	121700	142113080	4595	4595	4595	4595	0
466	20241212	121600	142113080	4595	4595	4595	4595	0
467	20241212	121500	142113080	4595	4595	4595	4595	1
468	20241212	121400	142108485	4595	4595	4595	4595	0
469	20241212	121300	142108485	4595	4595	4595	4595	0
470	20241212	121200	142108485	4595	4595	4595	4595	0
471	20241212	121100	142108485	4595	4595	4595	4595	0
472	20241212	121000	142108485	4595	4595	4595	4595	0
473	20241212	120900	142108485	4595	4600	4600	4595	59
474	20241212	120800	141837325	4605	4605	4605	4605	3
475	20241212	120700	141823510	4605	4605	4605	4605	0
476	20241212	120600	141823510	4605	4605	4605	4605	5
477	20241212	120500	141800485	4605	4605	4605	4605	0
478	20241212	120400	141800485	4605	4605	4605	4605	0
479	20241212	120300	141800485	4605	4605	4605	4605	0
480	20241212	120200	141800485	4605	4605	4605	4605	38
481	20241212	120100	141625495	4605	4590	4605	4590	24
482	20241212	120000	141515320	4590	4590	4590	4590	163
483	20241212	115900	140767150	4590	4590	4590	4590	1146
484	20241212	115800	135507010	4590	4590	4590	4590	265
485	20241212	115700	134290660	4590	4590	4590	4590	10
486	20241212	115600	134244760	4590	4590	4590	4590	5
487	20241212	115500	134221810	4590	4590	4590	4590	0
488	20241212	115400	134221810	4590	4590	4590	4590	4
489	20241212	115300	134203450	4590	4585	4590	4585	280
490	20241212	115200	132919645	4590	4590	4590	4590	0
491	20241212	115100	132919645	4590	4590	4590	4590	0
492	20241212	115000	132919645	4590	4590	4590	4590	0
493	20241212	114900	132919645	4590	4590	4590	4590	0
494	20241212	114800	132919645	4590	4590	4590	4590	0
495	20241212	114700	132919645	4590	4590	4590	4590	1
496	20241212	114600	132915055	4585	4585	4585	4585	2
497	20241212	114500	132905885	4585	4585	4585	4585	190
498	20241212	114400	132034735	4590	4590	4590	4590	0
499	20241212	114300	132034735	4590	4585	4590	4585	40
500	20241212	114200	131851330	4590	4590	4590	4590	51
501	20241212	114100	131617240	4590	4590	4590	4590	0
502	20241212	114000	131617240	4590	4590	4590	4590	23
503	20241212	113900	131511670	4590	4590	4590	4590	1
504	20241212	113800	131507080	4585	4585	4585	4585	0
505	20241212	113700	131507080	4585	4590	4590	4585	2071
506	20241212	113600	122001670	4590	4590	4590	4590	1
507	20241212	113500	121997080	4590	4590	4590	4590	0
508	20241212	113400	121997080	4590	4590	4590	4590	0
509	20241212	113300	121997080	4590	4595	4595	4590	42
510	20241212	113200	121804295	4600	4600	4600	4600	0
511	20241212	113100	121804295	4600	4600	4600	4600	0
512	20241212	113000	121804295	4600	4600	4600	4600	0
513	20241212	112900	121804295	4600	4600	4600	4600	0
514	20241212	112800	121804295	4600	4600	4600	4600	0
515	20241212	112700	121804295	4600	4600	4600	4600	1
516	20241212	112600	121799695	4595	4595	4595	4595	225
517	20241212	112500	120765820	4600	4600	4600	4600	1
518	20241212	112400	120761220	4600	4600	4600	4600	0
519	20241212	112300	120761220	4600	4600	4600	4600	1
520	20241212	112200	120756620	4595	4595	4595	4595	42
521	20241212	112100	120563630	4600	4600	4600	4600	0
522	20241212	112000	120563630	4600	4600	4600	4600	0
523	20241212	111900	120563630	4600	4600	4600	4600	10
524	20241212	111800	120517630	4600	4600	4600	4600	0
525	20241212	111700	120517630	4600	4600	4600	4600	0
526	20241212	111600	120517630	4600	4595	4600	4595	305
527	20241212	111500	119116150	4600	4600	4600	4600	0
528	20241212	111400	119116150	4600	4600	4600	4600	0
529	20241212	111300	119116150	4600	4600	4600	4600	0
530	20241212	111200	119116150	4600	4600	4600	4600	0
531	20241212	111100	119116150	4600	4600	4600	4600	0
532	20241212	111000	119116150	4600	4600	4600	4600	0
533	20241212	110900	119116150	4600	4600	4600	4600	5
534	20241212	110800	119093150	4600	4600	4600	4600	0
535	20241212	110700	119093150	4600	4600	4600	4600	2
536	20241212	110600	119083950	4590	4590	4590	4590	0
537	20241212	110500	119083950	4590	4590	4590	4590	31
538	20241212	110400	118941660	4600	4600	4600	4600	0
539	20241212	110300	118941660	4600	4600	4600	4600	0
540	20241212	110200	118941660	4600	4600	4600	4600	0
541	20241212	110100	118941660	4600	4600	4600	4600	0
542	20241212	110000	118941660	4600	4595	4600	4595	1014
543	20241212	105900	114282320	4590	4595	4595	4590	165
544	20241212	105800	113524150	4600	4600	4600	4600	0
545	20241212	105700	113524150	4600	4605	4605	4595	4004
546	20241212	105600	95120745	4600	4600	4600	4600	1
547	20241212	105500	95116145	4600	4600	4600	4600	0
548	20241212	105400	95116145	4600	4600	4600	4600	48
549	20241212	105300	94895345	4600	4600	4600	4600	5
550	20241212	105200	94872345	4600	4600	4605	4600	151
551	20241212	105100	94177740	4600	4600	4600	4600	18
552	20241212	105000	94094940	4605	4600	4605	4600	212
553	20241212	104900	93119735	4595	4595	4595	4595	499
554	20241212	104800	90826830	4600	4600	4605	4600	1586
555	20241212	104700	83531225	4600	4600	4600	4600	649
556	20241212	104600	80545825	4600	4605	4605	4600	9
557	20241212	104500	80504400	4605	4605	4605	4605	5
558	20241212	104400	80481375	4605	4605	4605	4605	1
559	20241212	104300	80476770	4610	4605	4610	4605	539
560	20241212	104200	77994490	4605	4605	4605	4605	52
561	20241212	104100	77755030	4610	4610	4610	4610	0
562	20241212	104000	77755030	4610	4610	4610	4610	100
563	20241212	103900	77294030	4605	4605	4605	4605	0
564	20241212	103800	77294030	4605	4605	4605	4605	0
565	20241212	103700	77294030	4605	4605	4605	4605	0
566	20241212	103600	77294030	4605	4605	4605	4605	0
567	20241212	103500	77294030	4605	4605	4605	4605	45
568	20241212	103400	77086805	4600	4600	4600	4600	0
569	20241212	103300	77086805	4600	4600	4600	4600	282
570	20241212	103200	75789605	4605	4605	4605	4605	0
571	20241212	103100	75789605	4605	4605	4605	4605	38
572	20241212	103000	75614615	4605	4605	4605	4605	42
573	20241212	102900	75421205	4605	4605	4605	4605	0
574	20241212	102800	75421205	4605	4605	4605	4605	0
575	20241212	102700	75421205	4605	4605	4605	4605	0
576	20241212	102600	75421205	4605	4605	4605	4605	0
577	20241212	102500	75421205	4605	4605	4605	4605	0
578	20241212	102400	75421205	4605	4605	4605	4605	0
579	20241212	102300	75421205	4605	4605	4605	4605	0
580	20241212	102200	75421205	4605	4605	4605	4605	2
581	20241212	102100	75411995	4600	4605	4605	4600	41
582	20241212	102000	75223390	4605	4605	4610	4605	4
583	20241212	101900	75204960	4605	4605	4605	4605	3
584	20241212	101800	75191145	4610	4610	4610	4610	0
585	20241212	101700	75191145	4610	4610	4610	4610	0
586	20241212	101600	75191145	4610	4610	4610	4610	0
587	20241212	101500	75191145	4610	4605	4610	4605	3
588	20241212	101400	75177325	4600	4600	4600	4600	0
589	20241212	101300	75177325	4600	4605	4605	4600	48
590	20241212	101200	74956505	4620	4620	4620	4620	0
591	20241212	101100	74956505	4620	4620	4620	4620	0
592	20241212	101000	74956505	4620	4620	4620	4620	0
593	20241212	100900	74956505	4620	4620	4620	4620	0
594	20241212	100800	74956505	4620	4615	4620	4615	8
595	20241212	100700	74919560	4620	4615	4620	4615	2
596	20241212	100600	74910325	4615	4615	4615	4615	0
597	20241212	100500	74910325	4615	4615	4615	4615	0
598	20241212	100400	74910325	4615	4615	4615	4615	0
599	20241212	100300	74910325	4615	4610	4615	4610	6
600	20241212	100200	74882655	4610	4610	4610	4610	0
601	20241212	100100	74882655	4610	4610	4610	4610	0
602	20241212	100000	74882655	4610	4610	4610	4610	0
603	20241212	095900	74882655	4610	4605	4610	4605	118
604	20241212	095800	74339260	4600	4600	4600	4600	46
605	20241212	095700	74127660	4605	4605	4605	4605	0
606	20241212	095600	74127660	4605	4605	4605	4605	0
607	20241212	095500	74127660	4605	4605	4605	4605	2
608	20241212	095400	74118450	4605	4605	4605	4605	0
609	20241212	095300	74118450	4605	4605	4605	4605	0
610	20241212	095200	74118450	4605	4605	4605	4605	4
611	20241212	095100	74100030	4600	4610	4610	4600	786
612	20241212	095000	70481370	4615	4615	4615	4615	0
613	20241212	094900	70481370	4615	4615	4615	4615	0
614	20241212	094800	70481370	4615	4620	4625	4615	11
615	20241212	094700	70430510	4625	4625	4630	4625	9
616	20241212	094600	70388875	4635	4635	4635	4635	0
617	20241212	094500	70388875	4635	4620	4635	4620	154
618	20241212	094400	69677020	4620	4615	4620	4615	20
619	20241212	094300	69584690	4615	4620	4620	4605	13
620	20241212	094200	69524775	4615	4615	4615	4615	31
621	20241212	094100	69381710	4625	4620	4625	4610	528
622	20241212	094000	66947175	4620	4625	4625	4620	24
623	20241212	093900	66836290	4625	4615	4625	4615	17
624	20241212	093800	66757725	4610	4620	4625	4610	16
625	20241212	093700	66683935	4610	4610	4625	4610	97
626	20241212	093600	66235835	4620	4600	4620	4600	358
627	20241212	093500	64588765	4600	4600	4600	4600	8
628	20241212	093400	64551965	4605	4600	4615	4595	343
629	20241212	093300	62975765	4605	4625	4635	4585	10496
630	20241212	093200	14656470	4635	4630	4635	4620	948
631	20241212	093100	10271900	4625	4625	4625	4625	41
632	20241212	093000	10082275	4640	4640	4640	4640	0
633	20241212	092900	10082275	4640	4640	4640	4630	5
634	20241212	092800	10059095	4630	4630	4630	4630	1
635	20241212	092700	10054465	4640	4640	4640	4640	0
636	20241212	092600	10054465	4640	4640	4640	4640	0
637	20241212	092500	10054465	4640	4630	4640	4630	9
638	20241212	092400	10012750	4640	4630	4640	4630	30
639	20241212	092300	9873790	4635	4635	4640	4630	978
640	20241212	092200	5345590	4640	4635	4640	4635	5
641	20241212	092100	5322405	4635	4625	4635	4625	111
642	20241212	092000	4808525	4630	4630	4630	4630	13
643	20241212	091900	4748335	4630	4630	4630	4630	3
644	20241212	091800	4734445	4630	4635	4640	4620	103
645	20241212	091700	4257320	4620	4625	4635	4615	352
646	20241212	091600	2630790	4635	4635	4635	4635	0
647	20241212	091500	2630790	4635	4630	4635	4630	57
648	20241212	091400	2366875	4640	4640	4640	4640	0
649	20241212	091300	2366875	4640	4635	4640	4635	3
650	20241212	091200	2352960	4640	4635	4640	4635	24
651	20241212	091100	2241605	4640	4635	4640	4635	258
652	20241212	091000	1045155	4640	4640	4640	4640	0
653	20241212	090900	1045155	4640	4640	4640	4640	0
654	20241212	090800	1045155	4640	4640	4640	4640	0
655	20241212	090700	1045155	4640	4640	4640	4640	1
656	20241212	090600	1040515	4640	4640	4640	4640	0
657	20241212	090500	1040515	4640	4640	4640	4640	10
658	20241212	090400	994115	4620	4620	4620	4620	120
659	20241212	090300	439715	4640	4640	4640	4640	0
660	20241212	090200	439715	4640	4640	4640	4640	0
661	20241212	090100	439715	4640	4640	4640	4640	0
662	20241212	090000	439715	4640	4630	4640	4625	95